Cotação atual, histórico e gráfico do papel: M2KS34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/01/2025 | -4,38% | -1,66 | 36,28 | 36,28 | 36,28 | 36,28 | 544 | 1 |
| 09/01/2025 | -5,53% | -2,22 | 37,94 | 37,94 | 37,94 | 37,94 | 189 | 1 |
| 08/01/2025 | 4,58% | 1,76 | 40,16 | 40,16 | 40,16 | 40,16 | 160 | 1 |
| 07/01/2025 | -1,66% | -0,65 | 38,40 | 39,00 | 38,40 | 39,00 | 1K | 2 |
| 06/01/2025 | 5,23% | 1,94 | 39,05 | 39,05 | 39,05 | 39,05 | 39 | 1 |
| 03/01/2025 | 5,91% | 2,07 | 37,11 | 37,11 | 37,11 | 37,11 | 482 | 1 |
| 20/12/2024 | 0,09% | 0,03 | 35,04 | 35,04 | 35,04 | 35,04 | 140 | 1 |
|
|
| 19/12/2024 | -4,99% | -1,84 | 35,01 | 35,01 | 35,01 | 35,01 | 350 | 1 |
| 17/12/2024 | -3,43% | -1,31 | 36,85 | 36,85 | 36,85 | 36,85 | 700 | 1 |
| 16/12/2024 | 0,55% | 0,21 | 38,16 | 38,16 | 38,16 | 38,16 | 343 | 1 |
| 13/12/2024 | 0,50% | 0,19 | 37,95 | 37,95 | 37,95 | 37,95 | 113 | 1 |
| 11/12/2024 | -0,08% | -0,03 | 37,76 | 37,76 | 37,76 | 37,76 | 113 | 1 |
| 10/12/2024 | -1,20% | -0,46 | 37,79 | 38,56 | 37,79 | 38,56 | 7K | 3 |
| 06/12/2024 | -3,34% | -1,32 | 38,25 | 39,28 | 38,25 | 39,28 | 12K | 2 |
| 03/12/2024 | 7,85% | 2,88 | 39,57 | 39,41 | 39,41 | 39,68 | 12K | 3 |
| 21/11/2024 | 1,30% | 0,47 | 36,69 | 36,22 | 36,22 | 37,41 | 147 | 4 |
| 11/11/2024 | 5,72% | 1,96 | 36,22 | 34,28 | 34,28 | 36,22 | 2K | 3 |
| 04/09/2024 | -7,41% | -2,74 | 34,26 | 34,26 | 34,26 | 34,26 | 68 | 1 |
| 22/08/2024 | -8,37% | -3,38 | 37,00 | 39,12 | 37,00 | 39,12 | 336 | 5 |
| 24/07/2024 | -1,39% | -0,57 | 40,38 | 40,38 | 40,38 | 40,38 | 80 | 1 |
| 23/07/2024 | 4,25% | 1,67 | 40,95 | 40,99 | 40,95 | 40,99 | 27K | 2 |
| 25/06/2024 | -0,30% | -0,12 | 39,28 | 39,28 | 39,28 | 39,28 | 157 | 1 |
| 24/06/2024 | -0,96% | -0,38 | 39,40 | 39,40 | 39,40 | 39,40 | 78 | 1 |
| 21/06/2024 | 3,78% | 1,45 | 39,78 | 39,78 | 39,78 | 39,78 | 79 | 1 |
| 11/06/2024 | 4,81% | 1,76 | 38,33 | 38,33 | 38,33 | 38,33 | 38 | 1 |
| 04/06/2024 | -2,97% | -1,12 | 36,57 | 36,57 | 36,57 | 36,57 | 914 | 1 |
| 28/05/2024 | 3,09% | 1,13 | 37,69 | 37,25 | 37,25 | 37,73 | 4K | 4 |
| 16/05/2024 | 5,79% | 2,00 | 36,56 | 36,56 | 36,56 | 36,56 | 292 | 1 |
| 13/05/2024 | -5,81% | -2,13 | 34,56 | 36,56 | 34,56 | 36,56 | 2K | 6 |
| 10/05/2024 | 99,08% | 18,26 | 36,69 | 36,69 | 36,69 | 36,69 | 366 | 2 |
| 07/11/2023 | -8,22% | -1,65 | 18,43 | 18,43 | 18,43 | 18,43 | 552 | 1 |
| 24/10/2023 | -1,38% | -0,28 | 20,08 | 20,08 | 20,08 | 20,08 | 200 | 1 |
| 23/10/2023 | -14,60% | -3,48 | 20,36 | 23,83 | 20,36 | 23,83 | 947 | 3 |
| 19/10/2023 | 0,00% | 0,00 | 23,84 | 23,84 | 23,84 | 23,84 | 47 | 1 |
| 28/09/2023 | 1,84% | 0,43 | 23,84 | 23,84 | 23,84 | 23,84 | 71 | 1 |
| 26/09/2023 | -6,92% | -1,74 | 23,41 | 25,11 | 23,41 | 25,11 | 97 | 2 |
| 18/08/2023 | 7,02% | 1,65 | 25,15 | 25,15 | 25,15 | 25,15 | 251 | 1 |
| 28/11/2022 | 5,81% | 1,29 | 23,50 | 23,50 | 23,50 | 23,50 | 446 | 1 |
| 16/11/2022 | -2,84% | -0,65 | 22,21 | 22,78 | 22,21 | 22,78 | 2K | 3 |
| 14/11/2022 | -3,54% | -0,84 | 22,86 | 22,86 | 22,86 | 22,86 | 22 | 1 |
| 11/11/2022 | 23,70% | 4,54 | 23,70 | 23,70 | 23,70 | 23,70 | 118 | 1 |
| 07/11/2022 | -17,06% | -3,94 | 19,16 | 18,75 | 18,75 | 19,16 | 902 | 4 |
| 13/10/2022 | -7,15% | -1,78 | 23,10 | 23,10 | 23,10 | 23,10 | 1K | 2 |
| 26/09/2022 | -4,86% | -1,27 | 24,88 | 24,88 | 24,88 | 24,88 | 24 | 1 |
| 19/09/2022 | 0,85% | 0,22 | 26,15 | 25,60 | 25,60 | 26,15 | 179 | 2 |
| 16/09/2022 | -9,62% | -2,76 | 25,93 | 25,99 | 25,93 | 25,99 | 753 | 2 |
| 31/08/2022 | -4,84% | -1,46 | 28,69 | 28,69 | 28,69 | 28,69 | 28 | 1 |
| 23/08/2022 | -4,50% | -1,42 | 30,15 | 30,15 | 30,15 | 30,15 | 30 | 1 |
| 17/08/2022 | -3,63% | -1,19 | 31,57 | 31,57 | 31,57 | 31,57 | 31 | 1 |
| 10/08/2022 | -4,63% | -1,59 | 32,76 | 32,76 | 32,76 | 32,76 | 32 | 1 |
| 02/08/2022 | 0,15% | 0,05 | 34,35 | 34,35 | 34,35 | 34,35 | 34 | 1 |
| 01/08/2022 | 0,88% | 0,30 | 34,30 | 34,30 | 34,30 | 34,30 | 617 | 1 |
| 29/07/2022 | 0,47% | 0,16 | 34,00 | 34,00 | 34,00 | 34,00 | 136 | 1 |
| 28/07/2022 | 4,41% | 1,43 | 33,84 | 33,84 | 33,84 | 33,84 | 67 | 1 |
| 26/07/2022 | 0,62% | 0,20 | 32,41 | 32,41 | 32,41 | 32,41 | 32 | 1 |
| 19/07/2022 | 10,12% | 2,96 | 32,21 | 32,21 | 32,21 | 32,21 | 32 | 1 |
| 08/07/2022 | 3,50% | 0,99 | 29,25 | 29,25 | 29,25 | 29,25 | 29 | 1 |
| 01/07/2022 | -8,69% | -2,69 | 28,26 | 28,26 | 28,26 | 28,26 | 56 | 1 |
| 28/06/2022 | -1,78% | -0,56 | 30,95 | 31,00 | 30,95 | 31,00 | 2K | 2 |
| 27/06/2022 | 10,95% | 3,11 | 31,51 | 31,51 | 31,51 | 31,51 | 31 | 1 |
| 23/06/2022 | -5,40% | -1,62 | 28,40 | 28,40 | 28,40 | 28,40 | 28 | 1 |
| 13/06/2022 | -6,65% | -2,14 | 30,02 | 30,02 | 30,02 | 30,02 | 30 | 1 |
| 19/05/2022 | 1,87% | 0,59 | 32,16 | 32,16 | 32,16 | 32,16 | 32 | 1 |
| 18/05/2022 | -6,21% | -2,09 | 31,57 | 31,57 | 31,57 | 31,57 | 31 | 1 |
| 17/05/2022 | 3,28% | 1,07 | 33,66 | 33,66 | 33,66 | 33,66 | 33 | 1 |
| 09/05/2022 | 1,24% | 0,40 | 32,59 | 32,59 | 32,59 | 32,59 | 32 | 1 |
| 25/04/2022 | 8,17% | 2,43 | 32,19 | 32,19 | 32,19 | 32,19 | 64 | 1 |
| 18/04/2022 | -4,55% | -1,42 | 29,76 | 29,76 | 29,76 | 29,76 | 119 | 1 |
| 11/04/2022 | -9,33% | -3,21 | 31,18 | 31,18 | 31,18 | 31,18 | 31 | 1 |
| 05/04/2022 | -7,88% | -2,94 | 34,39 | 34,39 | 34,39 | 34,39 | 34 | 1 |
| 04/04/2022 | -6,74% | -2,70 | 37,33 | 37,33 | 37,33 | 37,33 | 74 | 1 |
| 31/03/2022 | -4,30% | -1,80 | 40,03 | 40,03 | 40,03 | 40,03 | 80 | 1 |
| 30/03/2022 | - | - | 41,83 | 41,83 | 41,83 | 41,83 | 1K | 1 |
Date,Open,High,Low,Close,Volume
13-Jan-25,36.28,36.28,36.28,36.28,544
09-Jan-25,37.94,37.94,37.94,37.94,189
08-Jan-25,40.16,40.16,40.16,40.16,160
07-Jan-25,39.00,39.00,38.40,38.40,1119
06-Jan-25,39.05,39.05,39.05,39.05,39
03-Jan-25,37.11,37.11,37.11,37.11,482
20-Dec-24,35.04,35.04,35.04,35.04,140
19-Dec-24,35.01,35.01,35.01,35.01,350
17-Dec-24,36.85,36.85,36.85,36.85,700
16-Dec-24,38.16,38.16,38.16,38.16,343
13-Dec-24,37.95,37.95,37.95,37.95,113
11-Dec-24,37.76,37.76,37.76,37.76,113
10-Dec-24,38.56,38.56,37.79,37.79,7460
06-Dec-24,39.28,39.28,38.25,38.25,11553
03-Dec-24,39.41,39.68,39.41,39.57,12384
21-Nov-24,36.22,37.41,36.22,36.69,147
11-Nov-24,34.28,36.22,34.28,36.22,1762
04-Sep-24,34.26,34.26,34.26,34.26,68
22-Aug-24,39.12,39.12,37.00,37.00,336
24-Jul-24,40.38,40.38,40.38,40.38,80
23-Jul-24,40.99,40.99,40.95,40.95,27463
25-Jun-24,39.28,39.28,39.28,39.28,157
24-Jun-24,39.40,39.40,39.40,39.40,78
21-Jun-24,39.78,39.78,39.78,39.78,79
11-Jun-24,38.33,38.33,38.33,38.33,38
04-Jun-24,36.57,36.57,36.57,36.57,914
28-May-24,37.25,37.73,37.25,37.69,3748
16-May-24,36.56,36.56,36.56,36.56,292
13-May-24,36.56,36.56,34.56,34.56,1803
10-May-24,36.69,36.69,36.69,36.69,366
07-Nov-23,18.43,18.43,18.43,18.43,552
24-Oct-23,20.08,20.08,20.08,20.08,200
23-Oct-23,23.83,23.83,20.36,20.36,947
19-Oct-23,23.84,23.84,23.84,23.84,47
28-Sep-23,23.84,23.84,23.84,23.84,71
26-Sep-23,25.11,25.11,23.41,23.41,97
18-Aug-23,25.15,25.15,25.15,25.15,251
28-Nov-22,23.50,23.50,23.50,23.50,446
16-Nov-22,22.78,22.78,22.21,22.21,1892
14-Nov-22,22.86,22.86,22.86,22.86,22
11-Nov-22,23.70,23.70,23.70,23.70,118
07-Nov-22,18.75,19.16,18.75,19.16,902
13-Oct-22,23.10,23.10,23.10,23.10,1108
26-Sep-22,24.88,24.88,24.88,24.88,24
19-Sep-22,25.60,26.15,25.60,26.15,179
16-Sep-22,25.99,25.99,25.93,25.93,753
31-Aug-22,28.69,28.69,28.69,28.69,28
23-Aug-22,30.15,30.15,30.15,30.15,30
17-Aug-22,31.57,31.57,31.57,31.57,31
10-Aug-22,32.76,32.76,32.76,32.76,32
02-Aug-22,34.35,34.35,34.35,34.35,34
01-Aug-22,34.30,34.30,34.30,34.30,617
29-Jul-22,34.00,34.00,34.00,34.00,136
28-Jul-22,33.84,33.84,33.84,33.84,67
26-Jul-22,32.41,32.41,32.41,32.41,32
19-Jul-22,32.21,32.21,32.21,32.21,32
08-Jul-22,29.25,29.25,29.25,29.25,29
01-Jul-22,28.26,28.26,28.26,28.26,56
28-Jun-22,31.00,31.00,30.95,30.95,2105
27-Jun-22,31.51,31.51,31.51,31.51,31
23-Jun-22,28.40,28.40,28.40,28.40,28
13-Jun-22,30.02,30.02,30.02,30.02,30
19-May-22,32.16,32.16,32.16,32.16,32
18-May-22,31.57,31.57,31.57,31.57,31
17-May-22,33.66,33.66,33.66,33.66,33
09-May-22,32.59,32.59,32.59,32.59,32
25-Apr-22,32.19,32.19,32.19,32.19,64
18-Apr-22,29.76,29.76,29.76,29.76,119
11-Apr-22,31.18,31.18,31.18,31.18,31
05-Apr-22,34.39,34.39,34.39,34.39,34
04-Apr-22,37.33,37.33,37.33,37.33,74
31-Mar-22,40.03,40.03,40.03,40.03,80
30-Mar-22,41.83,41.83,41.83,41.83,1171
*exoneração de responsabilidade e termos de uso